U.S. markets close in 3 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
171.23+3.06 (+1.82%)
A partir del 03:57PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:155.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240726C001550002024-07-15 10:30AM EDT2024-07-2610.3515.7016.100.00-130.00%
PEP240802C001550002024-07-22 10:12AM EDT2024-08-0213.7415.9516.400.00-91237.11%
PEP240809C001550002024-07-11 9:42AM EDT2024-08-096.8716.0516.550.00-1231.79%
PEP240816C001550002024-07-22 1:10PM EDT2024-08-1614.0016.3017.450.00-64238.32%
PEP240823C001550002024-07-17 9:30AM EDT2024-08-2312.1915.2018.450.00-1241.80%
PEP240920C001550002024-07-22 10:29AM EDT2024-09-2019.3217.1017.40+4.14+27.27%113623.79%
PEP241018C001550002024-07-22 2:38PM EDT2024-10-1816.9217.6518.25+1.77+11.68%11823.77%
PEP241220C001550002024-07-22 9:30AM EDT2024-12-2019.7119.3520.00+1.46+8.00%12023.66%
PEP250117C001550002024-07-25 10:05AM EDT2025-01-1720.4019.8020.05+3.30+19.30%118221.85%
PEP250321C001550002024-07-22 12:08PM EDT2025-03-2119.3521.2021.500.00-14822.07%
PEP250620C001550002024-07-19 9:41AM EDT2025-06-2022.3221.7023.200.00-12721.94%
PEP260116C001550002024-07-23 3:31PM EDT2026-01-1622.5325.8026.300.00-4016521.47%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240726P001550002024-07-25 10:36AM EDT2024-07-260.030.000.03-0.02-40.00%228954.69%
PEP240802P001550002024-07-25 9:57AM EDT2024-08-020.050.010.060.00-37931.06%
PEP240809P001550002024-07-25 1:38PM EDT2024-08-090.110.050.11-0.01-8.33%361,17425.68%
PEP240816P001550002024-07-25 3:27PM EDT2024-08-160.080.020.11-0.09-52.94%393,50121.44%
PEP240823P001550002024-07-24 2:28PM EDT2024-08-230.140.140.23-0.15-51.72%117921.58%
PEP240830P001550002024-07-25 10:07AM EDT2024-08-300.220.100.41-0.22-50.00%25422.14%
PEP240920P001550002024-07-25 3:09PM EDT2024-09-200.630.580.63-0.12-16.00%511,84319.76%
PEP241018P001550002024-07-25 11:03AM EDT2024-10-181.031.011.12-0.44-29.93%791,52219.28%
PEP241220P001550002024-07-25 1:33PM EDT2024-12-202.102.072.21-0.53-20.15%380318.73%
PEP250117P001550002024-07-25 1:43PM EDT2025-01-172.512.442.63-0.47-15.77%83,03918.47%
PEP250321P001550002024-07-25 2:43PM EDT2025-03-213.553.403.60-0.50-12.35%764918.26%
PEP250620P001550002024-07-24 3:05PM EDT2025-06-205.404.704.900.00-3237918.11%
PEP260116P001550002024-07-19 2:01PM EDT2026-01-167.757.107.500.00-1561917.94%